UnitedHealth Group Incorporated (UNH)
NYSE: UNH · Real-Time Price · USD
574.81
-1.50 (-0.26%)
At close: Sep 26, 2024, 4:00 PM
570.96
-3.85 (-0.67%)
After-hours: Sep 26, 2024, 5:09 PM EDT
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2024 | 575.00 | 576.60 | 570.91 | 574.81 | 574.81 | -0.26% | 2,622,055 |
| Sep 25, 2024 | 577.87 | 581.11 | 573.08 | 576.31 | 576.31 | 0.19% | 2,658,894 |
| Sep 24, 2024 | 570.82 | 577.31 | 566.00 | 575.19 | 575.19 | 0.31% | 3,188,511 |
| Sep 23, 2024 | 576.49 | 579.44 | 572.00 | 573.41 | 573.41 | -0.28% | 2,386,142 |
| Sep 20, 2024 | 571.70 | 578.84 | 569.65 | 575.00 | 575.00 | -0.36% | 5,398,749 |
| Sep 19, 2024 | 583.72 | 584.83 | 574.58 | 577.07 | 577.07 | -0.62% | 2,945,679 |
| Sep 18, 2024 | 576.86 | 584.52 | 572.31 | 580.65 | 580.65 | 0.47% | 2,988,303 |
| Sep 17, 2024 | 586.01 | 586.72 | 576.39 | 577.96 | 577.96 | -1.90% | 3,415,975 |
| Sep 16, 2024 | 595.00 | 598.79 | 587.76 | 589.14 | 589.14 | -0.87% | 2,548,647 |
| Sep 13, 2024 | 591.08 | 597.68 | 587.23 | 594.32 | 592.21 | 1.00% | 2,242,003 |
| Sep 12, 2024 | 588.53 | 590.51 | 583.21 | 588.42 | 586.33 | -0.23% | 3,395,835 |
| Sep 11, 2024 | 589.14 | 591.40 | 578.97 | 589.75 | 587.66 | -1.55% | 3,563,783 |
| Sep 10, 2024 | 595.21 | 604.80 | 591.15 | 599.03 | 596.90 | 0.83% | 2,863,494 |
| Sep 9, 2024 | 598.32 | 599.48 | 575.27 | 594.10 | 591.99 | -0.47% | 3,411,393 |
| Sep 6, 2024 | 595.87 | 600.61 | 592.26 | 596.88 | 594.76 | 0.23% | 2,926,369 |
| Sep 5, 2024 | 604.19 | 606.00 | 589.67 | 595.49 | 593.38 | -1.44% | 2,144,906 |
| Sep 4, 2024 | 600.00 | 607.94 | 597.88 | 604.18 | 602.03 | 0.92% | 2,788,868 |
| Sep 3, 2024 | 592.52 | 600.66 | 591.82 | 598.68 | 596.55 | 1.44% | 3,175,479 |
| Aug 30, 2024 | 590.00 | 593.26 | 586.59 | 590.20 | 588.10 | -0.23% | 2,944,705 |
| Aug 29, 2024 | 590.68 | 592.61 | 584.37 | 591.57 | 589.47 | 0.51% | 1,953,372 |
| Aug 28, 2024 | 589.01 | 592.84 | 583.87 | 588.54 | 586.45 | 0.20% | 1,657,042 |
| Aug 27, 2024 | 589.47 | 592.34 | 583.78 | 587.35 | 585.26 | 0.04% | 1,581,952 |
| Aug 26, 2024 | 588.05 | 592.09 | 585.74 | 587.13 | 585.05 | 0.45% | 1,800,112 |
| Aug 23, 2024 | 581.00 | 585.21 | 578.45 | 584.51 | 582.43 | 1.00% | 2,376,416 |
| Aug 22, 2024 | 579.25 | 582.95 | 570.62 | 578.72 | 576.66 | 0.11% | 2,282,117 |
| Aug 21, 2024 | 581.51 | 583.39 | 577.43 | 578.07 | 576.02 | -0.44% | 2,844,546 |
| Aug 20, 2024 | 579.85 | 583.81 | 575.50 | 580.65 | 578.59 | 0.32% | 1,677,473 |
| Aug 19, 2024 | 578.08 | 583.30 | 577.07 | 578.78 | 576.72 | 0.19% | 1,847,941 |
| Aug 16, 2024 | 580.92 | 581.65 | 574.10 | 577.68 | 575.63 | -0.33% | 2,728,939 |
| Aug 15, 2024 | 579.67 | 583.34 | 573.51 | 579.61 | 577.55 | -0.01% | 2,751,927 |
| Aug 14, 2024 | 575.24 | 581.12 | 573.27 | 579.67 | 577.61 | 0.95% | 2,344,386 |
| Aug 13, 2024 | 569.99 | 575.73 | 569.00 | 574.24 | 572.20 | 1.58% | 2,369,555 |
| Aug 12, 2024 | 562.32 | 569.00 | 561.05 | 565.29 | 563.28 | 1.17% | 2,532,389 |
| Aug 9, 2024 | 564.54 | 565.93 | 557.63 | 558.76 | 556.78 | -1.32% | 2,976,835 |
| Aug 8, 2024 | 564.37 | 572.45 | 564.37 | 566.24 | 564.23 | 0.03% | 2,860,848 |
| Aug 7, 2024 | 566.61 | 571.65 | 557.03 | 566.08 | 564.07 | -0.40% | 4,320,853 |
| Aug 6, 2024 | 568.21 | 577.52 | 562.53 | 568.35 | 566.33 | -0.28% | 3,216,525 |
| Aug 5, 2024 | 582.12 | 586.82 | 566.76 | 569.96 | 567.94 | -3.37% | 4,587,352 |
| Aug 2, 2024 | 582.33 | 591.54 | 575.25 | 589.83 | 587.74 | 2.98% | 5,094,041 |
| Aug 1, 2024 | 577.20 | 587.50 | 567.10 | 572.77 | 570.74 | -0.59% | 3,680,778 |
| Jul 31, 2024 | 565.44 | 580.90 | 562.32 | 576.16 | 574.11 | -0.03% | 4,713,230 |
| Jul 30, 2024 | 566.90 | 579.43 | 565.99 | 576.33 | 574.28 | 1.69% | 4,139,053 |
| Jul 29, 2024 | 565.71 | 571.35 | 561.76 | 566.75 | 564.74 | -0.52% | 2,965,169 |
| Jul 26, 2024 | 560.00 | 579.13 | 560.00 | 569.72 | 567.70 | 1.79% | 3,202,023 |
| Jul 25, 2024 | 562.00 | 569.89 | 558.58 | 559.68 | 557.69 | -0.01% | 3,102,947 |
| Jul 24, 2024 | 560.00 | 561.13 | 553.02 | 559.75 | 557.76 | 0.91% | 3,156,232 |
| Jul 23, 2024 | 558.79 | 558.84 | 552.81 | 554.70 | 552.73 | -0.69% | 2,785,570 |
| Jul 22, 2024 | 563.05 | 564.25 | 557.08 | 558.53 | 556.55 | -1.20% | 3,377,308 |
| Jul 19, 2024 | 567.12 | 569.90 | 561.54 | 565.33 | 563.32 | 0.18% | 4,290,440 |
| Jul 18, 2024 | 564.50 | 581.50 | 561.42 | 564.34 | 562.34 | -1.56% | 6,834,821 |
| Jul 17, 2024 | 554.00 | 573.61 | 551.30 | 573.28 | 571.24 | 4.45% | 10,330,780 |
| Jul 16, 2024 | 533.90 | 549.92 | 527.13 | 548.87 | 546.92 | 6.50% | 11,061,994 |
| Jul 15, 2024 | 524.24 | 530.83 | 513.80 | 515.37 | 513.54 | 0.75% | 5,127,979 |
| Jul 12, 2024 | 506.92 | 514.57 | 503.43 | 511.53 | 509.71 | 1.42% | 3,570,624 |
| Jul 11, 2024 | 497.70 | 508.73 | 497.70 | 504.36 | 502.57 | 0.68% | 3,536,225 |
| Jul 10, 2024 | 490.94 | 501.50 | 490.12 | 500.93 | 499.15 | 1.79% | 3,189,837 |
| Jul 9, 2024 | 488.33 | 495.40 | 486.09 | 492.11 | 490.36 | 0.57% | 3,057,284 |
| Jul 8, 2024 | 489.19 | 493.88 | 486.17 | 489.34 | 487.60 | 0.27% | 3,450,841 |
| Jul 5, 2024 | 489.00 | 489.67 | 484.50 | 488.01 | 486.28 | -0.38% | 3,498,996 |
| Jul 3, 2024 | 497.12 | 498.08 | 486.52 | 489.89 | 488.15 | -1.68% | 2,239,210 |
| Jul 2, 2024 | 494.26 | 498.47 | 493.39 | 498.24 | 496.47 | 0.73% | 3,312,171 |
| Jul 1, 2024 | 506.75 | 508.91 | 492.89 | 494.65 | 492.89 | -2.87% | 4,523,141 |
| Jun 28, 2024 | 496.37 | 509.40 | 489.41 | 509.26 | 507.45 | 4.69% | 22,734,197 |
| Jun 27, 2024 | 485.05 | 488.98 | 482.05 | 486.44 | 484.71 | 0.50% | 2,992,070 |
| Jun 26, 2024 | 484.50 | 487.44 | 481.47 | 484.04 | 482.32 | -0.09% | 3,153,096 |
| Jun 25, 2024 | 490.64 | 490.64 | 480.60 | 484.50 | 482.78 | -1.12% | 3,209,889 |
| Jun 24, 2024 | 488.86 | 490.89 | 484.50 | 489.98 | 488.24 | 1.53% | 5,139,763 |
| Jun 21, 2024 | 484.44 | 488.30 | 480.59 | 482.59 | 480.88 | -0.40% | 6,775,974 |
| Jun 20, 2024 | 480.04 | 485.92 | 478.11 | 484.52 | 482.80 | 0.72% | 5,258,232 |
| Jun 18, 2024 | 490.71 | 491.66 | 479.04 | 481.05 | 479.34 | -1.67% | 3,692,708 |
| Jun 17, 2024 | 491.33 | 493.12 | 488.70 | 489.23 | 487.49 | -1.59% | 2,407,163 |
| Jun 14, 2024 | 496.83 | 497.85 | 491.73 | 497.12 | 493.24 | -0.04% | 3,188,374 |
| Jun 13, 2024 | 490.28 | 502.00 | 484.38 | 497.30 | 493.42 | 0.86% | 4,951,694 |
| Jun 12, 2024 | 500.00 | 500.00 | 487.42 | 493.07 | 489.22 | -0.63% | 4,048,214 |
| Jun 11, 2024 | 490.86 | 497.78 | 490.29 | 496.22 | 492.34 | 0.25% | 4,599,726 |
| Jun 10, 2024 | 491.00 | 495.39 | 486.19 | 495.00 | 491.13 | 0.88% | 3,332,892 |
| Jun 7, 2024 | 502.04 | 502.86 | 490.42 | 490.69 | 486.86 | -2.24% | 3,416,349 |
| Jun 6, 2024 | 503.65 | 504.70 | 497.28 | 501.92 | 498.00 | -0.24% | 2,419,608 |
| Jun 5, 2024 | 508.70 | 509.10 | 498.80 | 503.12 | 499.19 | -0.47% | 2,464,359 |
| Jun 4, 2024 | 498.56 | 508.27 | 494.59 | 505.49 | 501.54 | 1.62% | 3,178,436 |
| Jun 3, 2024 | 494.13 | 498.68 | 493.07 | 497.44 | 493.56 | 0.42% | 2,795,265 |
| May 31, 2024 | 482.41 | 498.41 | 482.41 | 495.37 | 491.50 | 2.85% | 6,694,985 |
| May 30, 2024 | 482.32 | 486.03 | 478.00 | 481.65 | 477.89 | -0.63% | 5,170,507 |
| May 29, 2024 | 492.34 | 493.90 | 473.27 | 484.72 | 480.93 | -3.76% | 7,521,587 |
| May 28, 2024 | 506.65 | 506.65 | 501.90 | 503.68 | 499.75 | -0.88% | 2,912,992 |
| May 24, 2024 | 516.11 | 517.14 | 507.52 | 508.17 | 504.20 | -1.68% | 2,528,228 |
| May 23, 2024 | 518.32 | 520.23 | 515.23 | 516.83 | 512.79 | -0.87% | 3,055,555 |
| May 22, 2024 | 522.82 | 526.28 | 520.65 | 521.35 | 517.28 | -0.42% | 2,299,273 |
| May 21, 2024 | 518.32 | 524.72 | 515.92 | 523.55 | 519.46 | 1.22% | 2,521,986 |
| May 20, 2024 | 524.63 | 524.63 | 516.54 | 517.23 | 513.19 | -1.41% | 2,476,393 |
| May 17, 2024 | 522.94 | 525.85 | 520.01 | 524.63 | 520.53 | 0.64% | 2,657,396 |
| May 16, 2024 | 520.00 | 528.16 | 519.51 | 521.27 | 517.20 | 0.72% | 3,655,775 |
| May 15, 2024 | 514.83 | 522.59 | 514.83 | 517.55 | 513.51 | 0.71% | 2,981,351 |
| May 14, 2024 | 514.58 | 516.17 | 507.30 | 513.88 | 509.87 | 0.42% | 2,949,795 |
| May 13, 2024 | 512.05 | 514.67 | 507.31 | 511.74 | 507.74 | -0.21% | 2,454,689 |
| May 10, 2024 | 509.00 | 513.58 | 507.00 | 512.81 | 508.81 | 1.14% | 2,784,585 |
| May 9, 2024 | 502.14 | 507.97 | 502.14 | 507.03 | 503.07 | 0.76% | 2,343,066 |
| May 8, 2024 | 504.17 | 507.00 | 500.08 | 503.21 | 499.28 | 0.45% | 3,079,031 |
| May 7, 2024 | 496.00 | 501.65 | 495.04 | 500.96 | 497.05 | 1.33% | 3,752,131 |
| May 6, 2024 | 492.48 | 494.87 | 492.00 | 494.38 | 490.52 | 0.39% | 2,029,503 |